Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.74	15.79	15.41	15.78	-	2.07%	310,288
Feb 5, 2026	14.98	15.55	14.90	15.46	15.46	3.76%	5,243,618
Feb 4, 2026	16.00	16.00	14.86	14.90	14.90	-5.93%	8,619,487
Feb 3, 2026	15.75	15.98	15.50	15.84	15.84	1.21%	6,460,125
Feb 2, 2026	15.06	16.37	14.95	15.65	15.65	4.33%	9,097,903
Jan 30, 2026	14.47	15.06	14.38	15.00	15.00	3.45%	7,809,524
Jan 29, 2026	13.66	14.63	13.31	14.50	14.50	10.60%	8,703,774
Jan 28, 2026	12.81	13.21	12.81	13.11	13.11	1.47%	5,414,320
Jan 27, 2026	12.87	13.13	12.76	12.92	12.92	1.02%	5,997,650
Jan 26, 2026	12.88	13.19	12.72	12.79	12.79	-1.24%	3,780,211
Jan 23, 2026	12.62	13.09	12.59	12.95	12.95	1.65%	8,815,919
Jan 22, 2026	12.67	12.78	12.51	12.74	12.74	1.51%	4,837,932
Jan 21, 2026	12.23	12.60	12.09	12.55	12.55	3.72%	6,191,382
Jan 20, 2026	12.16	12.20	12.00	12.10	12.10	-0.82%	3,773,065
Jan 16, 2026	11.46	12.31	11.31	12.20	12.20	8.44%	8,080,893
Jan 15, 2026	11.25	11.47	11.09	11.25	11.25	0.99%	4,779,535
Jan 14, 2026	11.21	11.28	10.83	11.14	11.14	-0.54%	4,667,104
Jan 13, 2026	11.12	11.22	10.84	11.20	11.20	1.27%	4,827,675
Jan 12, 2026	11.05	11.22	10.94	11.06	11.06	0.45%	4,156,729
Jan 9, 2026	11.03	11.26	10.98	11.01	11.01	-1.70%	2,230,202
Jan 8, 2026	11.25	11.27	11.09	11.20	11.20	-0.44%	3,152,648
Jan 7, 2026	11.36	11.50	11.22	11.25	11.25	-0.53%	5,157,991
Jan 6, 2026	11.37	11.64	11.12	11.31	11.31	4.34%	7,145,849
Jan 5, 2026	10.90	10.93	10.59	10.84	10.84	-	2,190,870
Jan 2, 2026	10.72	11.00	10.58	10.84	10.84	0.46%	2,319,796
Dec 31, 2025	10.77	10.80	10.64	10.79	10.79	0.28%	2,269,778
Dec 30, 2025	10.86	10.87	10.70	10.76	10.76	-0.65%	1,886,396
Dec 29, 2025	10.88	10.89	10.75	10.83	10.83	-0.55%	1,184,713
Dec 26, 2025	10.94	11.03	10.79	10.89	10.89	-	1,672,735
Dec 24, 2025	11.01	11.04	10.81	10.89	10.89	-0.91%	1,035,335
Dec 23, 2025	10.73	11.17	10.72	10.99	10.99	2.14%	2,796,445
Dec 22, 2025	10.74	10.97	10.73	10.76	10.76	-0.28%	3,586,018
Dec 19, 2025	10.68	10.81	10.63	10.79	10.79	1.12%	3,223,469
Dec 18, 2025	10.71	10.78	10.57	10.67	10.67	1.14%	3,110,427
Dec 17, 2025	10.48	10.63	10.43	10.55	10.55	0.57%	4,085,998
Dec 16, 2025	10.37	10.59	10.31	10.49	10.49	1.84%	3,443,780
Dec 15, 2025	10.29	10.43	10.22	10.30	10.30	0.29%	2,325,571
Dec 12, 2025	10.27	10.39	10.23	10.27	10.27	0.29%	2,160,087
Dec 11, 2025	10.48	10.56	10.11	10.24	10.24	-2.10%	4,295,755
Dec 10, 2025	10.62	10.69	10.45	10.46	10.46	-1.13%	2,194,187
Dec 9, 2025	10.78	10.89	10.54	10.58	10.58	-1.03%	2,409,829
Dec 8, 2025	10.80	11.00	10.67	10.69	10.69	-0.83%	3,560,660
Dec 5, 2025	10.64	10.80	10.56	10.78	10.78	1.32%	3,225,515
Dec 4, 2025	10.59	10.72	10.53	10.64	10.64	0.28%	2,990,115
Dec 3, 2025	10.96	10.99	10.48	10.61	10.61	-3.46%	4,011,155
Dec 2, 2025	11.20	11.20	10.93	10.99	10.99	-0.81%	1,851,607
Dec 1, 2025	11.08	11.19	11.01	11.08	11.08	-0.45%	2,667,625
Nov 28, 2025	11.19	11.24	11.00	11.13	11.13	0.09%	1,216,495
Nov 26, 2025	11.24	11.33	11.10	11.12	11.12	-1.16%	1,886,130
Nov 25, 2025	11.34	11.38	11.11	11.25	11.25	-	7,487,919